股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
北方稀土( 600111.SH 上证)
板块 :有色金属_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-04-1911.2611.3811.0811.370.98%1.17%-1.21%35,060,000394,014,00069%11.24-1.11%11.37-0.24%11.360.00%11.51-0.45%0.10%
2019-04-1811.4011.5211.2411.26-1.83%-0.92%-2.60%35,598,400404,543,00064%11.36-1.08%11.400.07%11.36-0.19%11.56-0.17%0.17%
2019-04-1711.5011.6211.3911.47-0.09%-0.16%-0.96%41,212,900473,455,00070%11.491.27%11.390.70%11.380.12%11.58-0.13%0.19%
2019-04-1611.0211.5010.9911.483.52%1.20%-1.00%48,989,700555,747,00073%11.340.07%11.31-0.40%11.37-0.46%11.60-0.03%0.19%
2019-04-1511.4011.4811.0811.09-1.16%-2.17%-4.39%35,622,200403,809,00050%11.340.98%11.36-0.26%11.42-1.65%11.600.28%0.08%
2019-04-1211.2511.3511.1111.22-0.62%-0.05%-3.00%30,629,700343,847,00041%11.23-2.04%11.38-0.82%11.61-0.52%11.570.18%0.03%
2019-04-1111.4711.6111.2811.29-1.74%-1.48%-2.22%44,123,100505,656,00061%11.460.39%11.48-1.86%11.67-0.14%11.550.24%-0.02%
2019-04-1011.5311.5911.3011.49-0.26%0.66%-0.24%47,629,800543,696,00067%11.42-1.09%11.70-0.50%11.69-0.13%11.520.30%-0.05%
2019-04-0911.6911.6911.4411.52-2.37%-0.18%0.31%59,802,600690,166,00084%11.54-3.01%11.75-0.12%11.700.17%11.480.23%-0.09%
2019-04-0811.8812.1311.6111.800.17%-0.83%2.98%110,438,5001,314,068,000159%11.901.55%11.770.94%11.681.27%11.460.59%-0.10%
2019-04-0411.6611.8611.5211.781.20%0.54%3.41%90,411,9001,059,363,000140%11.720.79%11.660.67%11.540.98%11.390.18%-0.13%
2019-04-0311.6011.7611.5211.64-1.36%0.13%2.37%69,514,900808,136,000110%11.63-0.08%11.581.17%11.420.91%11.370.04%-0.18%
2019-04-0211.5511.9711.3911.802.61%1.43%3.82%117,563,4001,367,738,000181%11.631.40%11.452.22%11.321.89%11.37-0.09%-0.17%
2019-04-0111.1911.6511.1911.503.14%0.24%1.09%83,903,500962,636,000134%11.474.25%11.202.56%11.110.75%11.38-1.15%-0.11%
2019-03-2910.8011.1510.7611.153.43%1.32%-3.11%54,006,600594,339,00074%11.011.60%10.920.04%11.03-1.07%11.51-0.22%0.12%
2019-03-2810.8110.9310.7110.78-1.10%-0.48%-6.53%34,362,200372,223,00043%10.83-0.37%10.92-1.48%11.15-1.39%11.53-0.32%0.19%
2019-03-2710.9911.0310.7610.900.00%0.26%-5.79%35,297,800383,757,00039%10.87-1.10%11.08-1.63%11.30-0.92%11.57-0.10%0.29%
2019-03-2611.1511.2610.7910.90-1.80%-0.85%-5.88%55,493,300610,055,00057%10.99-2.36%11.26-1.81%11.41-1.36%11.58-0.08%0.34%
2019-03-2511.3011.4011.1011.10-3.98%-1.41%-4.23%66,788,700751,976,00067%11.26-2.44%11.47-0.79%11.57-1.74%11.590.10%0.41%
2019-03-2211.4811.6911.3711.560.00%0.17%-0.16%55,069,100635,471,00057%11.54-0.62%11.56-0.81%11.770.41%11.580.30%0.50%
2019-03-2111.5411.7711.4211.560.17%-0.45%0.15%73,199,600850,012,00071%11.610.68%11.66-1.61%11.720.14%11.54-0.26%0.54%
2019-03-2011.8011.8311.3211.54-2.94%0.05%-0.29%87,373,3001,007,793,00077%11.53-2.41%11.850.44%11.710.23%11.570.10%0.72%
2019-03-1911.8012.0111.6211.890.17%0.60%2.85%84,817,4001,002,451,00073%11.82-1.89%11.800.63%11.680.65%11.560.56%0.86%
2019-03-1812.2012.4711.7711.871.54%-1.47%3.24%148,650,1001,790,838,000130%12.055.45%11.722.00%11.611.72%11.501.12%0.88%
2019-03-1511.3511.6911.1611.693.54%2.33%2.81%106,703,5001,218,937,00091%11.42-1.45%11.490.20%11.410.32%11.370.50%0.89%
2019-03-1411.3411.8911.1411.29-1.66%-2.61%-0.20%130,032,9001,507,330,000116%11.591.34%11.471.33%11.37-0.59%11.310.65%0.89%
2019-03-1311.3911.7911.1811.481.59%0.36%2.14%114,456,7001,309,319,000105%11.440.96%11.320.63%11.44-0.04%11.240.44%0.90%
2019-03-1211.2511.5211.0711.300.98%-0.26%0.97%93,246,2001,056,502,00083%11.332.15%11.25-1.96%11.450.48%11.190.60%1.08%
2019-03-1110.7711.2510.7711.193.13%0.88%0.59%68,293,100757,490,00051%11.09-1.56%11.47-0.46%11.390.44%11.120.97%1.61%
2019-03-0811.4011.6010.8010.850.00%-3.71%-1.52%122,597,4001,381,391,00090%11.27-4.34%11.520.41%11.340.69%11.020.68%1.81%